Alphabit ABC
Xếp hạng #?
05:04:02 06/02/2019
Alphabit (ABC)
Không hoạt động
Lịch sử giá Alphabit (ABC) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.01612 | $0.01695 | $0.01612 | $0.01680 | $1.35 | $0 |
| 2016-11-02 | $0.01681 | $0.01702 | $0.01663 | $0.01702 | $0.9393 | $0 |
| 2016-11-03 | $0.01706 | $0.01718 | $0.01562 | $0.01585 | $0.08123 | $0 |
| 2016-11-04 | $0.01586 | $0.01630 | $0.01579 | $0.01627 | $2.29 | $0 |
| 2016-11-05 | $0.01627 | $0.01636 | $0.01262 | $0.01337 | $125.17 | $0 |
| 2016-11-06 | $0.01336 | $0.01357 | $0.007212 | $0.007274 | $27.95 | $0 |
| 2016-11-07 | $0.007272 | $0.007272 | $0.007069 | $0.007106 | $3.81 | $0 |
| 2016-11-08 | $0.007109 | $0.01069 | $0.007070 | $0.008521 | $3.25 | $0 |
| 2016-11-09 | $0.008518 | $0.01104 | $0.007216 | $0.007246 | $0.3076 | $0 |
| 2016-11-10 | $0.007247 | $0.01077 | $0.007142 | $0.009888 | $31.83 | $0 |
| 2016-11-11 | $0.009889 | $0.009927 | $0.009873 | $0.009878 | $19.26 | $0 |
| 2016-11-12 | $0.01278 | $0.03407 | $0.01278 | $0.03399 | $53.95 | $0 |
| 2016-11-13 | $0.03399 | $0.03400 | $0.03314 | $0.03376 | $7.72 | $0 |
| 2016-11-14 | $0.02103 | $0.02951 | $0.007738 | $0.008110 | $6.30 | $0 |
| 2016-11-15 | $0.008115 | $0.03149 | $0.008115 | $0.02989 | $11.23 | $0 |
| 2016-11-16 | $0.02989 | $0.03589 | $0.01491 | $0.01496 | $8,035.04 | $0 |
| 2016-11-17 | $0.01496 | $0.02013 | $0.01496 | $0.02002 | $2.40 | $0 |
| 2016-11-18 | $0.02001 | $0.03105 | $0.01866 | $0.01879 | $5.55 | $0 |
| 2016-11-19 | $0.01879 | $0.01880 | $0.008679 | $0.008680 | $56.53 | $0 |
| 2016-11-20 | $0.008681 | $0.008726 | $0.007370 | $0.007420 | $8.06 | $0 |
| 2016-11-21 | $0.007420 | $0.01753 | $0.003785 | $0.005887 | $87.50 | $0 |
| 2016-11-22 | $0.005884 | $0.005894 | $0.005539 | $0.005635 | $5.20 | $0 |
| 2016-11-23 | $0.005635 | $0.005642 | $0.002660 | $0.002680 | $9.40 | $0 |
| 2016-11-24 | $0.002681 | $0.002689 | $0.002497 | $0.002503 | $6.28 | $0 |
| 2016-11-25 | $0.002502 | $0.002503 | $0.002358 | $0.002373 | $22.83 | $0 |
| 2016-11-26 | $0.002373 | $0.002375 | $0.002349 | $0.002349 | $12.07 | $0 |
| 2016-11-28 | $0.005142 | $0.005142 | $0.005135 | $0.005136 | $1.14 | $0 |
| 2016-11-29 | $0.005136 | $0.005143 | $0.002724 | $0.005128 | $0.6595 | $0 |
| 2016-11-30 | $0.005127 | $0.005213 | $0.005127 | $0.005208 | $0.3752 | $0 |